ASE:ATCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.54	0.56	0.54	0.55	0.55	-	294,882
Aug 19, 2026	0.53	0.55	0.52	0.55	0.55	1.85%	170,197
Aug 18, 2026	0.54	0.54	0.53	0.54	0.54	-	120,730
Aug 17, 2026	0.53	0.55	0.53	0.54	0.54	-	264,139
Aug 16, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	173,362
Aug 13, 2026	0.55	0.56	0.55	0.56	0.56	-	108,962
Aug 12, 2026	0.53	0.56	0.53	0.56	0.56	3.70%	466,975
Aug 11, 2026	0.54	0.54	0.53	0.54	0.54	3.85%	452,537
Aug 10, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	442,571
Aug 9, 2026	0.50	0.51	0.49	0.50	0.50	-	235,156
Aug 6, 2026	0.49	0.50	0.49	0.50	0.50	-	150,769
Aug 5, 2026	0.51	0.51	0.49	0.50	0.50	-	504,081
Aug 4, 2026	0.47	0.50	0.47	0.50	0.50	4.17%	551,133
Aug 3, 2026	0.49	0.49	0.47	0.48	0.48	-	190,991
Aug 2, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	696,665
Jul 30, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	255,573
Jul 29, 2026	0.44	0.46	0.44	0.45	0.45	-2.17%	650,301
Jul 28, 2026	0.48	0.48	0.44	0.46	0.46	-	2,134,985
Jul 27, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	315,471
Jul 26, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	748,700
Jul 23, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	215,180
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	250,948
Jul 21, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	270,732
Jul 20, 2026	0.37	0.38	0.37	0.38	0.38	-	42,585
Jul 19, 2026	0.37	0.38	0.37	0.38	0.38	-	59,287
Jul 16, 2026	0.38	0.38	0.37	0.38	0.38	-	119,600
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	104,880
Jul 14, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	119,152
Jul 13, 2026	0.38	0.38	0.37	0.38	0.38	-	181,574
Jul 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	217,617
Jul 9, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	183,863
Jul 8, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	257,460
Jul 7, 2026	0.40	0.41	0.40	0.41	0.41	-	149,655
Jul 6, 2026	0.40	0.41	0.40	0.41	0.41	-	79,476
Jul 5, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	79,257
Jul 2, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	339,484
Jul 1, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	217,544
Jun 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	282,529
Jun 29, 2026	0.38	0.39	0.38	0.39	0.39	-	121,581
Jun 28, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	47,134
Jun 25, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	418,557
Jun 24, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	190,669
Jun 23, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	234,624
Jun 22, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	382,557
Jun 21, 2026	0.39	0.40	0.38	0.40	0.40	-	592,385
Jun 18, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	267,145
Jun 17, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	378,248
Jun 15, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	337,559
Jun 14, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	311,366
Jun 11, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	466,629